| 2026 |
| 03/06 | 1,632 | 1,648 | 1,632 | 1,647 | +0.18% | 3,400 | - | -0.78% |
| 03/05 | 1,643 | 1,651 | 1,632 | 1,644 | +0.74% | 3,600 | - | -0.96% |
| 03/04 | 1,648 | 1,650 | 1,632 | 1,632 | -1.15% | 18,500 | - | -1.81% |
| 03/03 | 1,664 | 1,664 | 1,651 | 1,651 | -0.9% | 5,300 | - | -0.84% |
| 03/02 | （IR情報）10:30 事業所のプレオープンのお知らせ |
| 03/02 | 1,666 | 1,679 | 1,665 | 1,666 | -0.77% | 3,000 | - | -0.06% |
| 02/27 | 1,667 | 1,683 | 1,667 | 1,679 | +0.48% | 1,500 | - | +0.66% |
| 02/26 | 1,687 | 1,704 | 1,660 | 1,671 | -0.95% | 5,300 | - | +0.12% |
| 02/25 | 1,658 | 1,687 | 1,658 | 1,687 | +1.81% | 1,700 | - | +1.02% |
| 02/24 | 1,681 | 1,683 | 1,657 | 1,657 | -0.84% | 4,600 | - | -0.9% |
| 02/20 | 1,664 | 1,690 | 1,664 | 1,671 | -0.3% | 3,300 | - | -0.18% |
| 02/19 | 1,693 | 1,693 | 1,650 | 1,676 | -0.71% | 5,400 | - | +0.06% |
| 02/18 | 1,652 | 1,688 | 1,650 | 1,688 | +2.12% | 5,900 | - | +0.72% |
| 02/17 | 1,658 | 1,685 | 1,645 | 1,653 | +0.18% | 8,600 | - | -1.49% |
| 02/16 | 1,699 | 1,700 | 1,650 | 1,650 | -0.9% | 11,000 | - | -1.79% |
| 02/13 | （IR情報）15:45 2026年6月期第2四半期決算説明資料 |
| 02/13 | （IR情報）15:45 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 02/13 | 1,676 | 1,687 | 1,665 | 1,665 | -2.17% | 2,800 | - | -1.01% |
| 02/12 | 1,665 | 1,702 | 1,665 | 1,702 | +2.41% | 3,200 | - | +1.07% |
| 02/10 | 1,651 | 1,689 | 1,651 | 1,662 | +0.73% | 4,200 | - | -1.31% |
| 02/09 | 1,645 | 1,700 | 1,645 | 1,650 | +0.3% | 2,200 | - | -2.08% |
| 02/06 | 1,655 | 1,659 | 1,641 | 1,645 | -1.85% | 6,100 | - | -2.49% |
| 02/05 | 1,650 | 1,691 | 1,650 | 1,676 | +2.13% | 3,700 | - | -0.83% |
| 02/04 | 1,651 | 1,669 | 1,641 | 1,641 | -0.61% | 2,600 | - | -3.01% |
| 02/03 | 1,660 | 1,670 | 1,643 | 1,651 | +0.06% | 3,500 | - | -2.54% |
| 02/02 | 1,645 | 1,700 | 1,632 | 1,650 | +0.43% | 8,300 | - | -2.6% |
| 01/30 | 1,650 | 1,651 | 1,643 | 1,643 | -0.42% | 1,500 | - | -3.13% |
| 01/29 | （IR情報）15:00 2026年６月期第２四半期決算説明会 開催のお知らせ |
| 01/29 | 1,667 | 1,667 | 1,641 | 1,650 | -0.12% | 6,100 | - | -2.88% |
| 01/28 | 1,702 | 1,702 | 1,651 | 1,652 | -2.25% | 16,600 | - | -2.82% |
| 01/27 | 1,689 | 1,692 | 1,688 | 1,690 | 0% | 400 | - | -0.65% |
| 01/26 | 1,724 | 1,724 | 1,690 | 1,690 | -0.82% | 4,300 | - | -0.71% |
| 01/23 | 1,700 | 1,704 | 1,695 | 1,704 | +0.24% | 2,600 | - | +0.12% |
| 01/22 | 1,702 | 1,704 | 1,690 | 1,700 | 0% | 2,700 | - | +0.06% |
| 01/21 | 1,703 | 1,707 | 1,688 | 1,700 | -0.23% | 4,100 | - | +0.18% |
| 01/20 | 1,718 | 1,724 | 1,696 | 1,704 | -0.81% | 10,000 | - | +0.59% |
| 01/19 | 1,715 | 1,719 | 1,703 | 1,718 | +0.17% | 17,400 | - | +1.6% |
| 01/16 | 1,705 | 1,720 | 1,705 | 1,715 | +0.82% | 5,000 | - | +1.54% |
| 01/15 | 1,706 | 1,710 | 1,694 | 1,701 | -0.41% | 16,800 | - | +0.89% |
| 01/14 | 1,717 | 1,718 | 1,705 | 1,708 | -0.58% | 4,800 | - | +1.43% |
| 01/13 | 1,739 | 1,739 | 1,718 | 1,718 | 0% | 5,100 | - | +2.14% |
| 01/09 | 1,703 | 1,718 | 1,690 | 1,718 | +0.82% | 7,900 | - | +2.26% |
| 01/08 | 1,700 | 1,750 | 1,680 | 1,704 | +0.24% | 9,600 | - | +1.61% |
| 01/07 | 1,700 | 1,700 | 1,689 | 1,700 | 0% | 6,200 | - | +1.43% |
| 01/06 | 1,702 | 1,710 | 1,682 | 1,700 | 0% | 7,400 | - | +1.49% |
| 01/05 | （IR情報）10:30 事業所のプレオープンのお知らせ |
| 01/05 | 1,710 | 1,735 | 1,697 | 1,700 | -0.12% | 5,500 | - | +1.61% |
| 2025 |
| 12/30 | 1,723 | 1,726 | 1,702 | 1,702 | -1.22% | 1,400 | - | +1.86% |
| 12/29 | 1,752 | 1,768 | 1,720 | 1,723 | +0.64% | 3,000 | - | +3.17% |
| 12/26 | 1,720 | 1,728 | 1,690 | 1,712 | +1.54% | 5,100 | - | +2.7% |
| 12/25 | 1,672 | 1,700 | 1,670 | 1,686 | +0.78% | 8,400 | - | +1.26% |
| 12/24 | 1,701 | 1,701 | 1,661 | 1,673 | -1.65% | 5,400 | - | +0.54% |
| 12/23 | 1,715 | 1,715 | 1,700 | 1,701 | -0.18% | 2,600 | - | +2.29% |
| 12/22 | 1,693 | 1,710 | 1,679 | 1,704 | +1.67% | 5,700 | - | +2.53% |
| 12/19 | 1,672 | 1,676 | 1,670 | 1,676 | -0.36% | 1,300 | - | +0.66% |
| 12/18 | 1,708 | 1,710 | 1,660 | 1,682 | -1.52% | 2,500 | - | +0.84% |
| 12/17 | 1,707 | 1,720 | 1,695 | 1,708 | +0.95% | 6,400 | - | +2.34% |
| 12/16 | 1,636 | 1,695 | 1,636 | 1,692 | +3.74% | 7,900 | - | +1.38% |
| 12/15 | 1,640 | 1,650 | 1,631 | 1,631 | -0.49% | 3,100 | - | -2.34% |
| 12/12 | 1,665 | 1,665 | 1,639 | 1,639 | +0.31% | 800 | - | -2.03% |
| 12/11 | 1,641 | 1,645 | 1,632 | 1,634 | -0.43% | 3,800 | - | -2.56% |
| 12/10 | 1,641 | 1,650 | 1,640 | 1,641 | -0.24% | 1,300 | - | -2.32% |
| 12/09 | 1,647 | 1,651 | 1,641 | 1,645 | -0.3% | 2,800 | - | -2.2% |
| 12/08 | （自社株買い）取締役会(2025年11月14日)での決議状況(取得期間2025年11月17日) |
| 12/08 | 1,647 | 1,651 | 1,646 | 1,650 | -0.3% | 3,600 | - | -2.14% |
| 12/05 | 1,649 | 1,655 | 1,640 | 1,655 | -0.18% | 6,400 | - | -2.07% |
| 12/04 | 1,658 | 1,670 | 1,658 | 1,658 | +0.06% | 900 | - | -2.18% |
| 12/03 | 1,650 | 1,657 | 1,641 | 1,657 | +0.42% | 3,100 | - | -2.64% |
| 12/02 | 1,682 | 1,682 | 1,650 | 1,650 | -1.9% | 2,600 | - | -3.51% |
| 12/01 | 1,679 | 1,692 | 1,662 | 1,682 | +0.54% | 2,700 | - | -2.04% |
| 11/28 | 1,668 | 1,693 | 1,657 | 1,673 | +1.39% | 4,900 | - | -2.96% |
| 11/27 | 1,649 | 1,659 | 1,642 | 1,650 | -0.06% | 11,000 | - | -4.68% |
| 11/26 | 1,680 | 1,681 | 1,645 | 1,651 | -1.73% | 12,600 | - | -5.06% |
| 11/25 | 1,650 | 1,689 | 1,650 | 1,680 | +1.76% | 5,200 | - | -3.84% |
| 11/21 | 1,652 | 1,657 | 1,620 | 1,651 | -0.66% | 2,800 | - | -5.87% |
| 11/20 | 1,667 | 1,699 | 1,662 | 1,662 | -0.24% | 4,000 | - | -5.62% |
| 11/19 | 1,633 | 1,674 | 1,622 | 1,666 | +1.03% | 3,700 | - | -5.82% |
| 11/18 | 1,668 | 1,668 | 1,638 | 1,649 | -0.9% | 6,200 | - | -7.1% |
| 11/17 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了並びに自己株式の消却に関するお知らせ |
| 11/17 | 1,760 | 1,760 | 1,646 | 1,664 | -5.88% | 11,400 | - | -6.78% |
| 11/14 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け並びに自己株式の消却に関するお知らせ |
| 11/14 | （IR情報）16:30 2026年6月期第1四半期決算短信〔日本基準〕(非連結) |
| 11/14 | （IR情報）16:30 2026年6月期第1四半期決算補足説明資料 |
| 11/14 | 1,750 | 1,788 | 1,745 | 1,768 | +1.03% | 5,700 | - | -1.56% |
| 11/13 | 1,727 | 1,750 | 1,727 | 1,750 | +1.33% | 2,400 | - | -3.05% |
| 11/12 | 1,704 | 1,743 | 1,704 | 1,727 | +1.05% | 1,900 | - | -4.85% |
| 11/11 | 1,706 | 1,710 | 1,706 | 1,709 | -0.58% | 900 | - | -6.36% |
| 11/10 | 1,695 | 1,755 | 1,695 | 1,719 | +1.42% | 5,000 | - | -6.27% |
| 11/07 | 1,701 | 1,712 | 1,684 | 1,695 | -2.02% | 3,000 | - | -7.98% |
| 11/06 | 1,714 | 1,730 | 1,714 | 1,730 | +0.99% | 500 | - | -6.54% |
| 11/05 | 1,678 | 1,716 | 1,659 | 1,713 | +0.76% | 9,200 | - | -7.8% |
| 11/04 | 1,750 | 1,750 | 1,700 | 1,700 | -2.86% | 4,300 | - | -8.99% |
| 10/31 | 1,725 | 1,750 | 1,712 | 1,750 | +0.63% | 10,600 | - | -6.77% |
| 10/30 | 1,733 | 1,762 | 1,725 | 1,739 | -1.92% | 9,700 | - | -7.79% |
| 10/29 | 1,840 | 1,843 | 1,770 | 1,773 | -3.59% | 8,200 | - | -6.49% |
| 10/28 | 1,852 | 1,853 | 1,828 | 1,839 | -0.7% | 2,200 | - | -3.52% |
| 10/27 | 1,888 | 1,888 | 1,851 | 1,852 | +0.98% | 7,800 | - | -3.04% |
| 10/24 | 1,859 | 1,863 | 1,831 | 1,834 | -0.65% | 10,200 | - | -4.03% |
| 10/23 | 1,831 | 1,860 | 1,824 | 1,846 | -0.32% | 7,100 | - | -3.4% |
| 10/22 | 1,854 | 1,899 | 1,852 | 1,852 | -0.11% | 3,500 | - | -2.94% |
| 10/21 | 1,849 | 1,862 | 1,849 | 1,854 | +0.32% | 2,600 | - | -2.68% |
| 10/20 | 1,853 | 1,876 | 1,842 | 1,848 | 0% | 6,700 | - | -2.79% |
| 10/17 | 1,848 | 1,877 | 1,816 | 1,848 | 0% | 6,100 | - | -2.69% |
| 10/16 | 1,900 | 1,900 | 1,834 | 1,848 | +0.16% | 12,800 | - | -2.53% |
| 10/15 | 1,802 | 1,875 | 1,802 | 1,845 | +1.82% | 9,600 | - | -2.59% |
| 10/14 | 1,869 | 1,957 | 1,806 | 1,812 | -5.08% | 40,800 | - | -4.18% |
| 10/10 | 1,963 | 1,963 | 1,902 | 1,909 | -2.05% | 11,300 | - | +1.01% |
| 10/09 | 1,987 | 1,987 | 1,931 | 1,949 | -1.91% | 11,000 | - | +3.73% |
| 10/08 | 2,003 | 2,021 | 1,980 | 1,987 | -0.65% | 8,100 | - | +6.43% |
| 10/07 | 1,971 | 2,009 | 1,949 | 2,000 | +1.57% | 6,600 | - | +7.87% |
| 10/01 | （IR情報）8:00 事業所のプレオープンのお知らせ |
| 10/01 | （IR情報）8:00 事業所のオープンのお知らせ |
| 10/01 | （IR情報）8:00 ココルポート初となる就労継続支援B型併設の多機能型事業所を開設 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
